Skip to main content
Cencosud Shopping S.A. (SNSE:CENCOMALLS)
Chile flag Chile · Delayed Price · Currency is CLP
2,449.50
+69.60 (2.92%)
Last updated: Dec 5, 2025, 1:49 PM CLT

Cencosud Shopping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,352.602,390.002,345.002,390.002,390.001.06%804,720
Dec 3, 20252,365.002,390.002,353.002,365.002,365.00-1.29%325,225
Dec 2, 20252,449.702,449.702,390.302,396.002,396.00-2.20%1,240,031
Dec 1, 20252,410.002,450.002,402.002,450.002,450.001.66%126,245
Nov 28, 20252,391.202,449.002,391.102,410.002,410.00-1.59%1,278,807
Nov 27, 20252,450.002,450.002,350.102,449.002,449.00-0.04%146,320
Nov 26, 20252,420.002,450.002,399.002,450.002,450.002.09%1,823,395
Nov 25, 20252,385.002,399.902,365.102,399.902,399.900.62%1,181,389
Nov 24, 20252,325.002,409.302,325.002,385.002,385.000.21%220,301
Nov 21, 20252,401.402,450.002,380.002,380.002,320.00-0.53%330,332
Nov 20, 20252,449.902,449.902,389.002,392.702,332.380.96%2,165,079
Nov 19, 20252,344.002,399.902,344.002,370.002,310.251.01%467,434
Nov 18, 20252,404.602,404.602,345.002,346.202,287.05-0.58%1,244,043
Nov 17, 20252,340.002,480.002,340.002,360.002,300.502.16%423,123
Nov 14, 20252,380.002,450.002,310.002,310.002,251.76-2.94%332,920
Nov 13, 20252,452.002,519.502,380.002,380.002,320.00-2.86%1,271,111
Nov 12, 20252,363.002,470.002,363.002,450.002,388.243.68%2,613,007
Nov 11, 20252,352.002,364.902,312.002,363.002,303.432.38%382,532
Nov 10, 20252,315.102,361.402,300.002,308.002,249.82-0.56%227,961
Nov 7, 20252,300.002,375.002,300.002,321.002,262.492.20%1,086,595
Nov 6, 20252,210.102,305.102,210.102,271.002,213.752.81%1,680,064
Nov 5, 20252,200.002,220.102,190.002,209.002,153.310.41%154,902
Nov 4, 20252,200.002,259.902,199.602,200.002,144.54-0.85%221,562
Nov 3, 20252,234.802,234.802,180.002,218.802,162.86-0.72%569,410
Oct 30, 20252,200.202,250.002,200.202,235.002,178.66-0.21%99,201
Oct 29, 20252,259.702,259.802,205.102,239.702,183.240.34%160,690
Oct 28, 20252,215.002,259.902,200.002,232.002,175.730.77%1,177,937
Oct 27, 20252,189.802,223.002,141.402,215.002,159.161.89%559,275
Oct 24, 20252,170.102,214.102,170.002,174.002,119.190.18%546,392
Oct 23, 20252,165.002,199.802,165.002,170.002,115.290.23%146,433
Oct 22, 20252,149.902,263.702,133.002,165.002,110.421.50%892,516
Oct 21, 20252,101.002,133.002,090.302,133.002,079.232.05%488,421
Oct 20, 20252,090.002,140.002,090.002,090.102,037.410.73%159,457
Oct 17, 20252,100.002,123.202,075.002,075.002,022.690.97%175,042
Oct 16, 20252,100.802,144.002,040.002,055.002,003.19-1.20%376,794
Oct 15, 20252,034.502,080.002,031.902,080.002,027.562.51%214,811
Oct 14, 20252,000.002,029.002,000.002,029.001,977.851.45%395,450
Oct 13, 20251,995.302,000.001,970.002,000.001,949.580.76%363,640
Oct 10, 20252,000.502,012.101,980.201,985.001,934.96-2.22%401,176
Oct 9, 20252,018.002,030.001,983.702,030.001,978.820.59%470,024
Oct 8, 20252,060.002,067.701,996.102,018.001,967.13-2.04%591,671
Oct 7, 20252,091.002,091.002,020.002,060.002,008.07-1.43%343,956
Oct 6, 20252,115.002,115.002,057.002,089.902,037.21-1.23%231,199
Oct 3, 20252,111.002,115.902,072.402,115.902,062.560.23%144,059
Oct 2, 20252,149.002,149.002,111.002,111.002,057.78-1.77%255,616
Oct 1, 20252,155.002,165.102,107.802,149.002,094.82-0.06%338,604
Sep 30, 20252,170.002,175.002,145.202,150.302,096.09-0.22%282,477
Sep 29, 20252,170.802,171.502,138.002,155.002,100.670.23%234,570
Sep 26, 20252,152.002,180.002,150.002,150.002,095.80-0.09%146,342
Sep 25, 20252,164.902,170.002,149.002,152.002,097.75-0.60%90,954
Sep 24, 20252,111.902,165.002,080.002,165.002,110.422.56%1,113,185
Sep 23, 20252,045.002,115.002,045.002,110.902,057.682.67%1,284,768
Sep 22, 20252,076.302,114.002,040.002,056.002,004.17-0.92%500,757
Sep 17, 20252,110.002,125.002,075.002,075.002,022.69-1.66%357,759
Sep 16, 20252,128.002,141.002,110.002,110.002,056.81-1.49%653,846
Sep 15, 20252,145.002,160.502,116.102,141.902,087.900.65%379,250
Sep 12, 20252,133.002,150.002,105.002,128.002,074.35-0.33%563,164
Sep 11, 20252,117.002,143.902,080.502,135.002,081.180.76%761,771
Sep 10, 20252,099.902,125.002,082.002,118.902,065.48-0.52%372,391
Sep 9, 20252,117.602,130.002,105.002,130.002,076.30-0.42%296,979
Sep 8, 20252,140.002,160.002,091.102,139.002,085.08-0.42%705,703
Sep 5, 20252,098.002,170.002,098.002,148.002,093.852.38%1,149,911
Sep 4, 20252,016.902,098.002,014.002,098.002,045.115.11%856,194
Sep 3, 20251,950.901,996.001,950.901,996.001,945.681.32%1,767,434
Sep 2, 20251,960.001,970.001,944.101,970.001,920.340.51%771,708
Sep 1, 20251,959.001,960.101,946.301,960.001,910.590.01%75,585
Aug 29, 20251,937.201,970.001,926.001,959.901,910.490.51%1,538,108
Aug 28, 20251,952.801,965.901,949.701,949.901,900.74-0.15%348,754
Aug 27, 20251,959.901,960.001,940.201,952.901,903.670.06%743,082
Aug 26, 20251,969.201,969.201,940.501,951.701,902.50-0.42%563,896
Aug 25, 20251,968.601,968.601,933.401,960.001,910.590.56%269,596
Aug 22, 20251,977.801,977.901,930.201,949.101,899.960.46%348,566
Aug 21, 20251,980.801,980.801,940.101,940.101,891.19-0.61%209,371
Aug 20, 20251,994.102,000.001,945.401,952.001,902.79-2.11%627,342
Aug 19, 20252,009.002,010.001,994.001,994.001,943.73-0.30%88,715
Aug 18, 20251,983.502,010.001,980.002,000.001,949.581.11%297,206
Aug 14, 20251,985.001,990.701,960.201,978.001,928.13-0.35%534,389
Aug 13, 20252,008.002,020.001,980.001,985.001,934.96-0.48%477,612
Aug 12, 20251,958.001,999.801,958.001,994.601,944.321.92%164,159
Aug 11, 20251,946.901,971.001,946.901,957.101,907.760.43%442,501
Aug 8, 20251,938.001,950.001,910.801,948.801,899.670.61%281,181
Aug 7, 20251,943.601,948.001,917.901,937.001,888.170.37%209,585
Aug 6, 20251,932.001,938.401,928.101,929.901,881.250.25%233,391
Aug 5, 20251,970.001,970.001,923.001,925.001,876.47-0.51%933,133
Aug 4, 20251,929.801,959.001,905.401,934.901,886.120.26%308,061
Aug 1, 20251,879.501,934.701,879.501,929.901,881.251.57%220,734
Jul 31, 20251,878.901,903.901,875.001,900.001,852.101.33%580,347
Jul 30, 20251,873.801,890.001,849.901,875.001,827.730.64%151,711
Jul 29, 20251,860.001,863.001,808.001,863.001,816.030.16%2,360,603
Jul 28, 20251,869.401,870.101,851.201,860.001,813.11-0.43%596,438
Jul 25, 20251,882.701,882.701,855.101,868.001,820.91-0.64%269,640
Jul 24, 20251,913.901,930.001,863.001,880.001,832.61-1.05%361,478
Jul 23, 20251,898.901,900.001,883.001,900.001,852.100.05%136,030
Jul 22, 20251,898.501,900.001,875.001,899.001,851.13-0.05%156,079
Jul 21, 20251,910.001,910.001,890.401,900.001,852.10-0.52%89,437
Jul 18, 20251,927.101,927.101,894.301,910.001,861.85-0.88%925,784
Jul 17, 20251,935.001,935.001,905.101,927.001,878.42-0.16%690,308
Jul 15, 20251,935.001,966.301,902.101,930.001,881.34-0.25%693,614
Jul 14, 20251,960.201,960.201,919.501,934.801,886.02-2.28%973,959
Jul 11, 20251,940.001,980.001,934.301,980.001,930.080.56%78,128